시장 데이터를 불러오는 중
전체 종목
온다스 과거 주가
Ondas Inc - Common Stock · ONDS · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ondas Inc - Common Stock · ONDS · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,251 | ₩9,251 | ₩8,889 | ₩9,010 | -2.60% | 3698.7만 |
| 2026.10.08 | ₩9,452 | ₩9,552 | ₩9,084 | ₩9,171 | -2.97% | 6080.7만 |
| 2026.10.07 | ₩9,733 | ₩9,773 | ₩9,385 | ₩9,626 | -1.10% | 6185.2만 |
| 2026.10.06 | ₩9,961 | ₩10,195 | ₩9,813 | ₩9,920 | -0.40% | 4892.4만 |
| 2026.10.05 | ₩10,208 | ₩10,294 | ₩9,874 | ₩9,934 | -2.69% | 3617만 |
| 2026.10.02 | ₩9,740 | ₩9,961 | ₩9,532 | ₩9,693 | -0.48% | 4279.8만 |
| 2026.10.01 | ₩9,843 | ₩9,940 | ₩9,532 | ₩9,532 | -3.16% | 4141.4만 |
| 2026.09.30 | ₩10,041 | ₩10,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,800 |
| ₩9,813 |
| -2.27% |
| 6155.1만 |
| 2026.09.29 | ₩10,596 | ₩10,596 | ₩10,001 | ₩10,014 | -5.50% | 4888.1만 |
|---|
| 2026.09.28 | ₩10,081 | ₩10,442 | ₩9,961 | ₩10,282 | +1.99% | 5301.8만 |
|---|
| 2026.09.25 | ₩10,342 | ₩10,550 | ₩10,161 | ₩10,228 | -1.10% | 7095만 |
|---|
| 2026.09.24 | ₩9,720 | ₩10,349 | ₩9,612 | ₩10,175 | +4.68% | 1.1억 |
|---|
| 2026.09.23 | ₩10,362 | ₩10,683 | ₩9,880 | ₩9,907 | -4.39% | 6779.6만 |
|---|
| 2026.09.22 | ₩10,001 | ₩10,369 | ₩9,894 | ₩10,335 | +3.35% | 7011만 |
|---|
| 2026.09.21 | ₩10,048 | ₩10,268 | ₩9,827 | ₩9,880 | -1.67% | 5162.8만 |
|---|
| 2026.09.18 | ₩10,054 | ₩10,068 | ₩9,653 | ₩9,894 | -1.60% | 6390.9만 |
|---|
| 2026.09.17 | ₩10,001 | ₩10,081 | ₩9,773 | ₩9,894 | -1.07% | 6705만 |
|---|
| 2026.09.16 | ₩9,726 | ₩9,746 | ₩9,345 | ₩9,639 | -0.89% | 6524.6만 |
|---|
| 2026.09.15 | ₩9,560 | ₩9,947 | ₩9,546 | ₩9,693 | +1.39% | 6778.9만 |
|---|
| 2026.09.14 | ₩9,365 | ₩10,001 | ₩9,358 | ₩9,679 | +3.36% | 8427.7만 |
|---|
| 2026.09.11 | ₩9,706 | ₩9,800 | ₩9,612 | ₩9,679 | -0.28% | 4217만 |
|---|
| 2026.09.10 | ₩9,599 | ₩10,094 | ₩9,566 | ₩9,706 | +1.12% | 5233.6만 |
|---|
| 2026.09.09 | ₩10,148 | ₩10,240 | ₩9,720 | ₩9,760 | -3.83% | 6385.1만 |
|---|
| 2026.09.08 | ₩10,188 | ₩10,550 | ₩10,148 | ₩10,202 | +0.13% | 4300.8만 |
|---|
| 2026.09.04 | ₩10,188 | ₩10,290 | ₩9,987 | ₩10,202 | +0.13% | 4324만 |
|---|
| 2026.09.03 | ₩10,295 | ₩10,643 | ₩10,081 | ₩10,215 | -0.78% | 7306.2만 |
|---|
| 2026.09.02 | ₩9,452 | ₩10,215 | ₩9,425 | ₩10,188 | +7.79% | 7985.9만 |
|---|
| 2026.09.01 | ₩9,954 | ₩9,967 | ₩9,371 | ₩9,425 | -5.31% | 6879.4만 |
|---|
| 2026.08.31 | ₩10,563 | ₩10,617 | ₩10,242 | ₩10,248 | -2.98% | 2970만 |
|---|
| 2026.08.28 | ₩11,460 | ₩11,661 | ₩10,536 | ₩10,576 | -7.71% | 6996.7만 |
|---|
| 2026.08.27 | ₩11,179 | ₩11,835 | ₩11,112 | ₩11,714 | +4.79% | 8576.8만 |
|---|
| 2026.08.26 | ₩10,844 | ₩11,065 | ₩10,657 | ₩11,005 | +1.48% | 5549.9만 |
|---|
| 2026.08.25 | ₩11,112 | ₩11,152 | ₩10,931 | ₩11,032 | -0.72% | 4161.1만 |
|---|
| 2026.08.24 | ₩11,413 | ₩11,433 | ₩10,958 | ₩11,032 | -3.34% | 4932.5만 |
|---|
| 2026.08.21 | ₩11,232 | ₩11,821 | ₩11,219 | ₩11,661 | +3.81% | 5879.2만 |
|---|
| 2026.08.20 | ₩11,902 | ₩11,969 | ₩10,938 | ₩11,219 | -5.74% | 6854.6만 |
|---|
| 2026.08.19 | ₩11,955 | ₩12,049 | ₩11,540 | ₩11,915 | -0.34% | 7204.1만 |
|---|
| 2026.08.18 | ₩11,493 | ₩12,471 | ₩11,467 | ₩12,129 | +5.53% | 7949.2만 |
|---|
| 2026.08.17 | ₩12,143 | ₩12,223 | ₩11,406 | ₩12,049 | -0.77% | 6973.7만 |
|---|
| 2026.08.14 | ₩12,625 | ₩12,906 | ₩12,103 | ₩12,370 | -2.01% | 9685.4만 |
|---|
| 2026.08.13 | ₩12,022 | ₩12,785 | ₩11,768 | ₩11,929 | -0.78% | 1.3억 |
|---|
| 2026.08.12 | ₩13,294 | ₩13,374 | ₩12,919 | ₩13,080 | -1.61% | 8671.8만 |
|---|
| 2026.08.11 | ₩12,598 | ₩13,053 | ₩12,317 | ₩13,040 | +3.51% | 7480.7만 |
|---|
| 2026.08.10 | ₩12,692 | ₩12,852 | ₩12,103 | ₩12,464 | -1.79% | 8805만 |
|---|
| 2026.08.07 | ₩11,969 | ₩12,236 | ₩11,487 | ₩12,196 | +1.90% | 7287.3만 |
|---|
| 2026.08.06 | ₩11,540 | ₩12,317 | ₩11,406 | ₩11,701 | +1.39% | 6928.5만 |
|---|
| 2026.08.05 | ₩12,036 | ₩12,223 | ₩11,688 | ₩11,875 | -1.33% | 1.1억 |
|---|
| 2026.08.04 | ₩11,601 | ₩12,170 | ₩11,493 | ₩11,862 | +2.25% | 7336.2만 |
|---|
| 2026.08.03 | ₩9,907 | ₩11,313 | ₩9,706 | ₩11,206 | +13.11% | 5578.8만 |
|---|
| 2026.07.31 | ₩10,335 | ₩10,483 | ₩9,519 | ₩10,027 | -2.98% | 5968.7만 |
|---|
| 2026.07.30 | ₩9,378 | ₩10,242 | ₩9,157 | ₩10,148 | +8.21% | 5550.6만 |
|---|
| 2026.07.29 | ₩10,416 | ₩10,536 | ₩9,064 | ₩9,104 | -12.60% | 5901.9만 |
|---|
| 2026.07.28 | ₩10,362 | ₩10,583 | ₩9,867 | ₩10,523 | +1.55% | 6197.7만 |
|---|
| 2026.07.27 | ₩10,603 | ₩10,965 | ₩10,202 | ₩10,737 | +1.26% | 6647만 |
|---|
| 2026.07.24 | ₩10,643 | ₩10,951 | ₩10,014 | ₩10,442 | -1.89% | 1억 |
|---|
| 2026.07.23 | ₩10,469 | ₩11,032 | ₩10,322 | ₩10,617 | +1.41% | 8604.8만 |
|---|
| 2026.07.22 | ₩10,442 | ₩11,487 | ₩10,362 | ₩10,710 | +2.56% | 1.8억 |
|---|
| 2026.07.21 | ₩9,331 | ₩10,536 | ₩9,305 | ₩10,255 | +9.90% | 2.8억 |
|---|
| 2026.07.20 | ₩8,823 | ₩9,385 | ₩8,796 | ₩9,197 | +4.25% | 1.9억 |
|---|
| 2026.07.17 | ₩8,715 | ₩9,037 | ₩8,327 | ₩8,736 | +0.23% | 2.1억 |
|---|
| 2026.07.16 | ₩9,204 | ₩9,251 | ₩8,769 | ₩8,903 | -3.27% | 1.1억 |
|---|
| 2026.07.15 | ₩9,820 | ₩10,081 | ₩9,037 | ₩9,438 | -3.89% | 1.3억 |
|---|
| 2026.07.14 | ₩9,371 | ₩9,961 | ₩9,305 | ₩9,853 | +5.14% | 1.1억 |
|---|
| 2026.07.13 | ₩9,519 | ₩9,766 | ₩9,197 | ₩9,318 | -2.11% | 1.1억 |
|---|
| 2026.07.10 | ₩10,268 | ₩10,349 | ₩9,653 | ₩9,720 | -5.35% | 6720.8만 |
|---|
| 2026.07.09 | ₩10,081 | ₩10,550 | ₩10,001 | ₩10,242 | +1.59% | 8319.4만 |
|---|
| 2026.07.08 | ₩9,786 | ₩10,188 | ₩9,666 | ₩10,068 | +2.87% | 6177.2만 |
|---|
| 2026.07.07 | ₩10,242 | ₩10,516 | ₩9,800 | ₩9,840 | -3.92% | 6012.2만 |
|---|
| 2026.07.06 | ₩9,974 | ₩10,496 | ₩9,786 | ₩10,469 | +4.97% | 7339.4만 |
|---|
| 2026.07.02 | ₩10,630 | ₩11,313 | ₩9,867 | ₩9,920 | -6.68% | 8684.9만 |
|---|
| 2026.07.01 | ₩10,804 | ₩11,299 | ₩10,509 | ₩10,603 | -1.86% | 8856.6만 |
|---|
| 2026.06.30 | ₩11,339 | ₩11,580 | ₩10,724 | ₩11,032 | -2.72% | 8152.1만 |
|---|
| 2026.06.29 | ₩10,898 | ₩11,005 | ₩10,242 | ₩10,737 | -1.47% | 5828.9만 |
|---|
| 2026.06.26 | ₩10,061 | ₩10,663 | ₩10,041 | ₩10,483 | +4.19% | 1.2억 |
|---|
| 2026.06.25 | ₩10,623 | ₩10,630 | ₩9,786 | ₩10,275 | -3.28% | 4783.8만 |
|---|
| 2026.06.24 | ₩11,353 | ₩11,380 | ₩10,228 | ₩10,282 | -9.43% | 7461.4만 |
|---|
| 2026.06.23 | ₩11,627 | ₩11,955 | ₩11,380 | ₩11,420 | -1.78% | 4524.2만 |
|---|
| 2026.06.22 | ₩12,524 | ₩12,665 | ₩11,754 | ₩11,902 | -4.97% | 5829.3만 |
|---|
| 2026.06.18 | ₩12,598 | ₩12,665 | ₩11,942 | ₩12,410 | -1.49% | 6411.2만 |
|---|
| 2026.06.17 | ₩12,377 | ₩12,718 | ₩12,156 | ₩12,210 | -1.35% | 4905만 |
|---|
| 2026.06.16 | ₩12,598 | ₩13,040 | ₩12,236 | ₩12,330 | -2.13% | 5174.2만 |
|---|
| 2026.06.15 | ₩13,187 | ₩13,348 | ₩12,618 | ₩12,732 | -3.45% | 5799만 |
|---|
| 2026.06.12 | ₩13,113 | ₩13,224 | ₩12,290 | ₩12,491 | -4.75% | 5508.7만 |
|---|
| 2026.06.11 | ₩12,484 | ₩13,250 | ₩12,397 | ₩13,160 | +5.42% | 4513.3만 |
|---|
| 2026.06.10 | ₩12,973 | ₩13,361 | ₩12,451 | ₩12,464 | -3.92% | 4201.1만 |
|---|
| 2026.06.09 | ₩13,836 | ₩13,937 | ₩12,103 | ₩12,919 | -6.63% | 6920만 |
|---|
| 2026.06.08 | ₩14,499 | ₩14,512 | ₩13,722 | ₩13,789 | -4.89% | 3940.2만 |
|---|
| 2026.06.05 | ₩15,289 | ₩15,610 | ₩13,830 | ₩13,963 | -8.67% | 6388.1만 |
|---|
| 2026.06.04 | ₩15,369 | ₩16,628 | ₩14,807 | ₩16,025 | +4.27% | 6340.5만 |
|---|
| 2026.06.03 | ₩17,351 | ₩17,404 | ₩15,436 | ₩15,543 | -10.42% | 9512.9만 |
|---|
| 2026.06.02 | ₩18,234 | ₩18,957 | ₩17,525 | ₩18,181 | -0.29% | 9296.4만 |
|---|
| 2026.06.01 | ₩17,732 | ₩18,622 | ₩17,136 | ₩18,020 | +1.62% | 8714.2만 |
|---|
| 2026.05.29 | ₩17,069 | ₩17,953 | ₩15,530 | ₩17,699 | +3.69% | 1.4억 |
|---|
| 2026.05.28 | ₩15,363 | ₩18,448 | ₩15,021 | ₩17,739 | +15.47% | 2.5억 |
|---|
| 2026.05.27 | ₩13,388 | ₩14,807 | ₩12,959 | ₩14,459 | +8.00% | 9322.3만 |
|---|
| 2026.05.26 | ₩12,498 | ₩13,736 | ₩12,461 | ₩13,080 | +4.66% | 8310.7만 |
|---|
| 2026.05.22 | ₩12,330 | ₩12,805 | ₩12,129 | ₩12,129 | -1.63% | 5934.9만 |
|---|
| 2026.05.21 | ₩12,424 | ₩12,558 | ₩12,022 | ₩12,290 | -1.08% | 5629.7만 |
|---|
| 2026.05.20 | ₩12,384 | ₩12,772 | ₩12,210 | ₩12,531 | +1.19% | 4336.6만 |
|---|
| 2026.05.19 | ₩13,154 | ₩13,227 | ₩12,009 | ₩12,216 | -7.12% | 5608만 |
|---|
| 2026.05.18 | ₩14,231 | ₩14,285 | ₩12,665 | ₩12,986 | -8.75% | 7888.4만 |
|---|
| 2026.05.15 | ₩14,606 | ₩16,226 | ₩14,057 | ₩14,218 | -2.66% | 1.4억 |
|---|
| 2026.05.14 | ₩13,374 | ₩15,704 | ₩12,852 | ₩15,008 | +12.21% | 2.4억 |
|---|
| 2026.05.13 | ₩11,942 | ₩12,290 | ₩11,607 | ₩11,862 | -0.67% | 5001.5만 |
|---|
| 2026.05.12 | ₩12,364 | ₩12,518 | ₩11,781 | ₩12,103 | -2.11% | 3709.4만 |
|---|
| 2026.05.11 | ₩11,942 | ₩12,919 | ₩11,674 | ₩12,611 | +5.61% | 4466.2만 |
|---|
| 2026.05.08 | ₩12,049 | ₩12,170 | ₩11,580 | ₩12,129 | +0.67% | 3407.8만 |
|---|
| 2026.05.07 | ₩12,384 | ₩12,384 | ₩11,754 | ₩11,902 | -3.89% | 4522.9만 |
|---|
| 2026.05.06 | ₩12,384 | ₩12,665 | ₩12,076 | ₩12,504 | +0.97% | 5457.7만 |
|---|
| 2026.05.05 | ₩13,093 | ₩13,107 | ₩12,263 | ₩12,491 | -4.60% | 5657.1만 |
|---|
| 2026.05.04 | ₩13,589 | ₩13,876 | ₩12,946 | ₩13,026 | -4.14% | 4791.5만 |
|---|
| 2026.05.01 | ₩13,388 | ₩14,138 | ₩12,879 | ₩13,816 | +3.20% | 4564.5만 |
|---|
| 2026.04.30 | ₩12,718 | ₩13,602 | ₩12,464 | ₩13,441 | +5.68% | 3572.6만 |
|---|
| 2026.04.29 | ₩13,897 | ₩13,963 | ₩12,598 | ₩12,705 | -8.57% | 5850.4만 |
|---|
| 2026.04.28 | ₩14,318 | ₩14,820 | ₩13,836 | ₩14,030 | -2.01% | 4173.7만 |
|---|
| 2026.04.27 | ₩13,867 | ₩14,807 | ₩13,669 | ₩14,660 | +5.72% | 5712.7만 |
|---|
| 2026.04.24 | ₩14,231 | ₩14,419 | ₩13,542 | ₩14,124 | -0.75% | 4539.6만 |
|---|
| 2026.04.23 | ₩14,566 | ₩14,686 | ₩13,522 | ₩14,111 | -3.13% | 5229.4만 |
|---|
| 2026.04.22 | ₩15,088 | ₩15,543 | ₩14,526 | ₩14,807 | -1.86% | 6761.4만 |
|---|
| 2026.04.21 | ₩14,593 | ₩15,115 | ₩14,245 | ₩14,553 | -0.28% | 8085.9만 |
|---|
| 2026.04.20 | ₩13,120 | ₩14,807 | ₩12,933 | ₩14,365 | +9.49% | 9450.7만 |
|---|
| 2026.04.17 | ₩13,897 | ₩14,097 | ₩13,080 | ₩13,388 | -3.66% | 5857.1만 |
|---|
| 2026.04.16 | ₩13,722 | ₩13,910 | ₩13,066 | ₩13,656 | -0.49% | 5217.8만 |
|---|
| 2026.04.15 | ₩12,732 | ₩13,428 | ₩12,544 | ₩13,428 | +5.47% | 5441.7만 |
|---|
| 2026.04.14 | ₩13,013 | ₩13,200 | ₩12,451 | ₩12,585 | -3.29% | 4172.7만 |
|---|
| 2026.04.13 | ₩12,062 | ₩12,832 | ₩11,688 | ₩12,678 | +5.11% | 5207.3만 |
|---|
| 2026.04.10 | ₩12,357 | ₩12,531 | ₩12,036 | ₩12,223 | -1.08% | 3345.5만 |
|---|
| 2026.04.09 | ₩12,605 | ₩12,745 | ₩12,062 | ₩12,236 | -2.92% | 3771.8만 |
|---|
| 2026.04.08 | ₩13,615 | ₩13,883 | ₩12,504 | ₩12,651 | -7.08% | 6433.8만 |
|---|
| 2026.04.07 | ₩12,625 | ₩12,973 | ₩12,306 | ₩12,759 | +1.06% | 4737.7만 |
|---|
| 2026.04.06 | ₩12,892 | ₩13,254 | ₩12,558 | ₩12,745 | -1.14% | 4539.2만 |
|---|
| 2026.04.02 | ₩11,400 | ₩12,892 | ₩11,326 | ₩12,852 | +12.74% | 7127.2만 |
|---|
| 2026.04.01 | ₩12,451 | ₩12,518 | ₩11,754 | ₩11,795 | -5.27% | 6338.4만 |
|---|
| 2026.03.31 | ₩11,313 | ₩12,236 | ₩10,978 | ₩12,103 | +6.98% | 5929.7만 |
|---|
| 2026.03.30 | ₩11,795 | ₩11,808 | ₩10,416 | ₩10,911 | -7.49% | 7176.1만 |
|---|
| 2026.03.27 | ₩12,518 | ₩12,544 | ₩11,654 | ₩11,781 | -5.88% | 5639.3만 |
|---|
| 2026.03.26 | ₩13,455 | ₩13,575 | ₩12,410 | ₩12,638 | -6.07% | 7260.6만 |
|---|
| 2026.03.25 | ₩14,566 | ₩14,914 | ₩13,696 | ₩13,803 | -5.24% | 9687.2만 |
|---|
| 2026.03.24 | ₩14,606 | ₩15,222 | ₩14,024 | ₩14,298 | -2.11% | 9663.8만 |
|---|
| 2026.03.23 | ₩13,776 | ₩14,686 | ₩13,341 | ₩14,593 | +5.93% | 9232.3만 |
|---|
| 2026.03.20 | ₩14,445 | ₩14,499 | ₩13,026 | ₩13,468 | -6.77% | 8692.3만 |
|---|
| 2026.03.19 | ₩14,305 | ₩14,700 | ₩13,548 | ₩14,392 | +0.61% | 6926.7만 |
|---|
| 2026.03.18 | ₩15,229 | ₩15,744 | ₩14,486 | ₩14,499 | -4.79% | 7949.4만 |
|---|
| 2026.03.17 | ₩14,124 | ₩15,356 | ₩13,883 | ₩15,101 | +6.92% | 1.1억 |
|---|
| 2026.03.16 | ₩13,883 | ₩14,553 | ₩13,535 | ₩14,097 | +1.54% | 8886.8만 |
|---|
| 2026.03.13 | ₩13,963 | ₩14,700 | ₩13,455 | ₩13,602 | -2.59% | 7331.2만 |
|---|
| 2026.03.12 | ₩13,502 | ₩14,512 | ₩13,120 | ₩13,830 | +2.43% | 1.4억 |
|---|
| 2026.03.11 | ₩13,455 | ₩14,138 | ₩12,718 | ₩13,160 | -2.19% | 8836.7만 |
|---|
| 2026.03.10 | ₩13,174 | ₩13,990 | ₩12,819 | ₩13,401 | +1.73% | 9057.9만 |
|---|
| 2026.03.09 | ₩13,428 | ₩13,428 | ₩12,317 | ₩13,013 | -3.09% | 9113.1만 |
|---|
| 2026.03.06 | ₩13,722 | ₩15,543 | ₩13,066 | ₩13,160 | -4.10% | 1.6억 |
|---|
| 2026.03.05 | ₩14,044 | ₩14,619 | ₩13,468 | ₩14,044 | 0.00% | 8623.5만 |
|---|
| 2026.03.04 | ₩13,870 | ₩14,486 | ₩13,294 | ₩14,071 | +1.45% | 1억 |
|---|
| 2026.03.03 | ₩14,312 | ₩14,727 | ₩13,066 | ₩13,415 | -6.27% | 1억 |
|---|
| 2026.03.02 | ₩14,057 | ₩16,628 | ₩13,789 | ₩14,285 | +1.62% | 1.8억 |
|---|
| 2026.02.27 | ₩13,508 | ₩13,629 | ₩12,879 | ₩13,495 | -0.10% | 6552.8만 |
|---|
| 2026.02.26 | ₩13,589 | ₩14,432 | ₩13,321 | ₩13,990 | +2.96% | 6738.6만 |
|---|
| 2026.02.25 | ₩14,231 | ₩14,646 | ₩13,749 | ₩13,789 | -3.10% | 6894.9만 |
|---|
| 2026.02.24 | ₩13,401 | ₩14,030 | ₩12,692 | ₩13,923 | +3.90% | 6962만 |
|---|
| 2026.02.23 | ₩13,294 | ₩14,151 | ₩13,200 | ₩13,642 | +2.62% | 6882.1만 |
|---|
| 2026.02.20 | ₩14,981 | ₩15,503 | ₩13,321 | ₩13,428 | -10.37% | 1.1억 |
|---|
| 2026.02.19 | ₩14,486 | ₩15,516 | ₩14,378 | ₩15,249 | +5.27% | 1억 |
|---|
| 2026.02.18 | ₩13,669 | ₩14,954 | ₩13,374 | ₩14,820 | +8.42% | 1.1억 |
|---|
| 2026.02.17 | ₩12,364 | ₩13,816 | ₩11,875 | ₩13,455 | +8.83% | 7627.2만 |
|---|
| 2026.02.13 | ₩12,410 | ₩12,959 | ₩11,808 | ₩12,464 | +0.43% | 5668.2만 |
|---|
| 2026.02.12 | ₩12,377 | ₩12,415 | ₩11,647 | ₩12,009 | -2.97% | 5963만 |
|---|
| 2026.02.11 | ₩13,234 | ₩13,281 | ₩11,888 | ₩12,357 | -6.63% | 6742.7만 |
|---|
| 2026.02.10 | ₩13,508 | ₩13,977 | ₩12,852 | ₩12,959 | -4.06% | 5634만 |
|---|
| 2026.02.09 | ₩13,127 | ₩14,245 | ₩12,946 | ₩13,843 | +5.46% | 8872.7만 |
|---|
| 2026.02.06 | ₩12,002 | ₩13,066 | ₩11,313 | ₩12,973 | +8.09% | 8782.1만 |
|---|
| 2026.02.05 | ₩12,504 | ₩12,759 | ₩11,139 | ₩11,353 | -9.21% | 1억 |
|---|
| 2026.02.04 | ₩15,235 | ₩15,255 | ₩12,223 | ₩12,959 | -14.94% | 1.3억 |
|---|
| 2026.02.03 | ₩14,740 | ₩15,289 | ₩14,071 | ₩15,235 | +3.36% | 1억 |
|---|
| 2026.02.02 | ₩14,472 | ₩14,994 | ₩13,589 | ₩14,245 | -1.57% | 9268.4만 |
|---|
| 2026.01.30 | ₩15,061 | ₩15,329 | ₩13,575 | ₩13,870 | -7.91% | 7936.2만 |
|---|
| 2026.01.29 | ₩16,253 | ₩16,440 | ₩14,820 | ₩15,088 | -7.17% | 8779.5만 |
|---|
| 2026.01.28 | ₩17,377 | ₩17,511 | ₩16,146 | ₩16,427 | -5.47% | 1억 |
|---|
| 2026.01.27 | ₩15,008 | ₩16,695 | ₩14,847 | ₩16,413 | +9.37% | 9272.4만 |
|---|
| 2026.01.26 | ₩16,266 | ₩16,514 | ₩14,660 | ₩14,941 | -8.15% | 7982.6만 |
|---|
| 2026.01.23 | ₩17,016 | ₩17,223 | ₩15,985 | ₩16,293 | -4.25% | 7950.4만 |
|---|
| 2026.01.22 | ₩16,748 | ₩17,846 | ₩16,534 | ₩16,895 | +0.88% | 1.2억 |
|---|
| 2026.01.21 | ₩18,475 | ₩19,185 | ₩15,972 | ₩16,802 | -9.06% | 1.5억 |
|---|
| 2026.01.20 | ₩15,871 | ₩19,011 | ₩15,798 | ₩17,578 | +10.75% | 1.5억 |
|---|
| 2026.01.16 | ₩17,960 | ₩19,078 | ₩16,226 | ₩16,280 | -9.36% | 1.7억 |
|---|
| 2026.01.15 | ₩18,167 | ₩18,837 | ₩17,136 | ₩17,163 | -5.53% | 9637.7만 |
|---|
| 2026.01.14 | ₩18,328 | ₩18,408 | ₩17,297 | ₩18,154 | -0.95% | 8359.4만 |
|---|
| 2026.01.13 | ₩18,074 | ₩19,412 | ₩17,351 | ₩18,596 | +2.89% | 1.3억 |
|---|
| 2026.01.12 | ₩18,355 | ₩20,457 | ₩17,177 | ₩17,659 | -3.79% | 1.2억 |
|---|
| 2026.01.09 | ₩18,743 | ₩20,216 | ₩18,194 | ₩18,328 | -2.21% | 1.1억 |
|---|
| 2026.01.08 | ₩17,679 | ₩20,175 | ₩17,605 | ₩18,756 | +6.10% | 1.4억 |
|---|
| 2026.01.07 | ₩17,003 | ₩17,431 | ₩16,213 | ₩16,306 | -4.09% | 7085.5만 |
|---|
| 2026.01.06 | ₩16,199 | ₩17,310 | ₩16,012 | ₩17,190 | +6.12% | 9211만 |
|---|
| 2026.01.05 | ₩15,128 | ₩16,788 | ₩14,713 | ₩16,775 | +10.88% | 1.4억 |
|---|
| 2026.01.02 | ₩13,569 | ₩14,807 | ₩13,267 | ₩14,753 | +8.73% | 1.4억 |
|---|
| 2025.12.31 | ₩12,424 | ₩14,097 | ₩12,277 | ₩13,066 | +5.17% | 1.6억 |
|---|
| 2025.12.30 | ₩11,326 | ₩12,451 | ₩11,152 | ₩12,036 | +6.26% | 5695.2만 |
|---|
| 2025.12.29 | ₩11,112 | ₩11,607 | ₩10,991 | ₩11,326 | +1.93% | 2971.2만 |
|---|
| 2025.12.26 | ₩12,232 | ₩12,277 | ₩11,286 | ₩11,353 | -7.19% | 4915.7만 |
|---|
| 2025.12.24 | ₩12,022 | ₩12,317 | ₩11,848 | ₩12,223 | +1.67% | 2611.2만 |
|---|
| 2025.12.23 | ₩12,089 | ₩13,174 | ₩11,607 | ₩11,995 | -0.78% | 6618.6만 |
|---|
| 2025.12.22 | ₩12,451 | ₩12,933 | ₩12,257 | ₩12,410 | -0.32% | 6911만 |
|---|
| 2025.12.19 | ₩10,697 | ₩12,370 | ₩10,523 | ₩12,344 | +15.39% | 1.3억 |
|---|
| 2025.12.18 | ₩10,429 | ₩11,164 | ₩10,362 | ₩10,442 | +0.13% | 6759.9만 |
|---|
| 2025.12.17 | ₩10,898 | ₩11,460 | ₩9,746 | ₩9,867 | -9.46% | 5963.3만 |
|---|
| 2025.12.16 | ₩10,202 | ₩10,971 | ₩10,161 | ₩10,831 | +6.17% | 5160.9만 |
|---|
| 2025.12.15 | ₩11,621 | ₩11,701 | ₩10,121 | ₩10,295 | -11.41% | 1억 |
|---|
| 2025.12.12 | ₩12,022 | ₩12,819 | ₩11,259 | ₩11,714 | -2.56% | 8905.9만 |
|---|
| 2025.12.11 | ₩11,366 | ₩12,156 | ₩10,871 | ₩12,076 | +6.24% | 6621.9만 |
|---|
| 2025.12.10 | ₩12,196 | ₩12,203 | ₩11,119 | ₩11,145 | -8.62% | 8685.4만 |
|---|
| 2025.12.09 | ₩11,942 | ₩13,200 | ₩11,527 | ₩12,357 | +3.48% | 8362만 |
|---|
| 2025.12.08 | ₩12,444 | ₩13,053 | ₩12,009 | ₩12,076 | -2.96% | 8652.8만 |
|---|
| 2025.12.05 | ₩11,955 | ₩12,451 | ₩11,487 | ₩12,143 | +1.57% | 8249.7만 |
|---|
| 2025.12.04 | ₩11,560 | ₩12,504 | ₩11,406 | ₩12,303 | +6.43% | 1.1억 |
|---|
| 2025.12.03 | ₩11,232 | ₩12,190 | ₩9,987 | ₩11,942 | +6.32% | 1.4억 |
|---|
| 2025.12.02 | ₩10,282 | ₩11,447 | ₩9,800 | ₩10,804 | +5.08% | 9063.7만 |
|---|
| 2025.12.01 | ₩10,550 | ₩10,804 | ₩10,001 | ₩10,148 | -3.81% | 5059.7만 |
|---|
| 2025.11.28 | ₩11,085 | ₩11,338 | ₩10,442 | ₩10,576 | -4.59% | 3270.9만 |
|---|
| 2025.11.26 | ₩11,527 | ₩11,621 | ₩10,289 | ₩11,032 | -4.30% | 1.1억 |
|---|
| 2025.11.25 | ₩11,353 | ₩11,888 | ₩10,804 | ₩11,299 | -0.47% | 1.2억 |
|---|
| 2025.11.24 | ₩9,084 | ₩11,781 | ₩8,930 | ₩11,674 | +28.52% | 1.8억 |
|---|
| 2025.11.21 | ₩8,782 | ₩9,171 | ₩7,939 | ₩9,017 | +2.67% | 1.3억 |
|---|
| 2025.11.20 | ₩10,603 | ₩10,670 | ₩8,367 | ₩8,394 | -20.83% | 1.2억 |
|---|
| 2025.11.19 | ₩9,994 | ₩10,757 | ₩9,720 | ₩10,041 | +0.47% | 1.3억 |
|---|
| 2025.11.18 | ₩8,240 | ₩10,603 | ₩8,233 | ₩10,496 | +27.38% | 1.8억 |
|---|
| 2025.11.17 | ₩10,054 | ₩10,061 | ₩8,006 | ₩8,374 | -16.71% | 1.5억 |
|---|
| 2025.11.14 | ₩8,254 | ₩10,523 | ₩8,167 | ₩9,612 | +16.46% | 1.8억 |
|---|
| 2025.11.13 | ₩8,461 | ₩9,827 | ₩8,448 | ₩8,782 | +3.80% | 2.2억 |
|---|
| 2025.11.12 | ₩8,013 | ₩8,254 | ₩7,337 | ₩7,377 | -7.94% | 7889.2만 |
|---|
| 2025.11.11 | ₩7,832 | ₩8,160 | ₩7,497 | ₩7,765 | -0.85% | 7887.9만 |
|---|
| 2025.11.10 | ₩8,528 | ₩8,555 | ₩7,725 | ₩7,872 | -7.69% | 1.4억 |
|---|
| 2025.11.07 | ₩6,747 | ₩7,892 | ₩6,627 | ₩7,778 | +15.28% | 1.1억 |
|---|
| 2025.11.06 | ₩7,926 | ₩7,939 | ₩6,982 | ₩7,029 | -11.32% | 8015.9만 |
|---|
| 2025.11.05 | ₩8,006 | ₩8,367 | ₩7,805 | ₩8,033 | +0.33% | 5940.3만 |
|---|
| 2025.11.04 | ₩7,738 | ₩8,796 | ₩7,725 | ₩7,979 | +3.11% | 9463.3만 |
|---|
| 2025.11.03 | ₩8,802 | ₩8,956 | ₩7,738 | ₩8,233 | -6.46% | 1.2억 |
|---|
| 2025.10.31 | ₩8,367 | ₩8,702 | ₩8,193 | ₩8,622 | +3.04% | 1억 |
|---|
| 2025.10.30 | ₩8,689 | ₩8,856 | ₩8,307 | ₩8,421 | -3.08% | 1.3억 |
|---|
| 2025.10.29 | ₩9,231 | ₩9,305 | ₩8,729 | ₩9,037 | -2.10% | 3621.9만 |
|---|
| 2025.10.28 | ₩10,068 | ₩10,228 | ₩8,916 | ₩9,090 | -9.71% | 4442.1만 |
|---|
| 2025.10.27 | ₩10,958 | ₩11,132 | ₩10,068 | ₩10,081 | -8.00% | 4834.7만 |
|---|
| 2025.10.24 | ₩10,268 | ₩10,938 | ₩9,914 | ₩9,987 | -2.74% | 5130.7만 |
|---|
| 2025.10.23 | ₩9,171 | ₩9,773 | ₩8,903 | ₩9,452 | +3.07% | 3630.3만 |
|---|
| 2025.10.22 | ₩9,171 | ₩9,720 | ₩8,655 | ₩9,023 | -1.61% | 5344.6만 |
|---|
| 2025.10.21 | ₩10,282 | ₩10,590 | ₩9,539 | ₩9,626 | -6.38% | 3081.4만 |
|---|
| 2025.10.20 | ₩10,791 | ₩10,965 | ₩9,813 | ₩10,402 | -3.60% | 3782.4만 |
|---|
| 2025.10.17 | ₩10,643 | ₩10,924 | ₩10,114 | ₩10,188 | -4.28% | 4305.4만 |
|---|
| 2025.10.16 | ₩12,892 | ₩12,892 | ₩10,603 | ₩10,978 | -14.85% | 7065.9만 |
|---|
| 2025.10.15 | ₩14,492 | ₩14,553 | ₩12,263 | ₩12,732 | -12.15% | 4968.6만 |
|---|
| 2025.10.14 | ₩13,897 | ₩14,138 | ₩13,227 | ₩13,937 | +0.29% | 3607.5만 |
|---|
| 2025.10.13 | ₩13,428 | ₩15,014 | ₩12,963 | ₩14,472 | +7.78% | 5191.3만 |
|---|
| 2025.10.10 | ₩14,030 | ₩14,071 | ₩12,303 | ₩12,344 | -12.02% | 6133.8만 |
|---|